Dark

ASML20270115C750
ASML Jan 15 2027 750.00 Call (ASML270115C00750000)
option OPRA

EOD

May 7, 2025

122.05+1.904%(+2.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	122.05	122.05	122.05	122.05	+1.904%	4	123	0.000%
2025-05-05	119.79	119.79	119.77	119.77	+10.796%	5	125	+1.904%
2025-04-23	109.44	109.44	108.10	108.10	+9.579%	6	127	+12.905%
2025-04-22	98.65	98.65	98.65	98.65	+9.562%	5	131	+23.720%
2025-04-21	90.04	90.04	90.04	90.04	-11.500%	3	126	+35.551%
2025-04-16	101.70	101.74	101.67	101.74	-17.285%	7	126	+19.963%
2025-04-15	123.00	123.00	123.00	123.00	+0.820%	2	130	-0.772%
2025-04-14	122.00	122.00	122.00	122.00	+3.390%	2	128	+0.041%
2025-04-11	118.00	118.00	118.00	118.00	+5.310%	4	127	+3.432%
2025-04-10	112.05	112.05	112.05	112.05	-3.745%	4	125	+8.925%
2025-04-09	100.43	122.00	98.09	116.41	+27.182%	10	129	+4.845%
2025-04-08	99.00	100.86	91.53	91.53	-1.017%	4	130	+33.344%
2025-04-07	79.60	96.60	79.60	92.47	+1.895%	26	126	+31.989%
2025-04-04	96.35	96.50	87.00	90.75	-7.398%	298	125	+34.490%
2025-04-03	104.00	104.00	98.00	98.00	-17.090%	8	144	+24.541%
2025-04-01	118.20	118.20	118.20	118.20	+2.604%	1	142	+3.257%
2025-03-31	115.20	115.20	115.20	115.20	-6.341%	1	141	+5.946%
2025-03-28	123.00	123.00	123.00	123.00	-5.559%	2	141	-0.772%
2025-03-27	130.85	130.85	130.24	130.24	-6.971%	2	141	-6.288%
2025-03-26	147.08	147.08	140.00	140.00	-8.016%	3	143	-12.821%
2025-03-25	153.20	153.20	152.20	152.20	-1.040%	8	141	-19.809%
2025-03-24	153.60	153.80	153.60	153.80	-6.288%	8	149	-20.644%
2025-03-19	159.43	164.12	159.43	164.12	+7.338%	3	157	-25.634%
2025-03-18	152.90	152.90	152.90	152.90	+0.559%	1	156	-20.177%
2025-03-17	152.05	152.05	152.05	152.05	+12.630%	1	157	-19.730%
2025-03-10	140.00	140.00	135.00	135.00	-13.462%	3	158	-9.593%
2025-03-07	156.00	156.00	156.00	156.00	0.000%	2	157	-21.763%
2025-03-06	161.25	161.25	156.00	156.00	-5.740%	2	155	-21.763%
2025-03-05	161.30	168.00	161.30	165.50	+16.369%	17	155	-26.254%
2025-03-04	140.80	142.22	140.80	142.22	+1.586%	6	149	-14.182%
2025-02-28	142.83	142.83	140.00	140.00	-1.547%	22	145	-12.821%
2025-02-27	156.78	156.78	142.20	142.20	-13.818%	7	149	-14.170%
2025-02-26	171.00	172.50	165.00	165.00	+5.129%	8	147	-26.030%
2025-02-25	156.95	156.95	156.95	156.95	-4.879%	1	144	-22.236%
2025-02-24	165.77	170.10	165.00	165.00	+0.610%	20	145	-26.030%
2025-02-21	164.00	164.00	164.00	164.00	-1.502%	2	146	-25.579%
2025-02-20	166.50	166.50	166.50	166.50	-0.893%	1	146	-26.697%
2025-02-19	168.00	168.00	168.00	168.00	-1.176%	1	145	-27.351%
2025-02-18	172.00	172.00	170.00	170.00	-2.304%	3	145	-28.206%
2025-02-14	174.01	174.01	174.01	174.01	-8.416%	16	152	-29.860%
2025-02-13	180.10	190.00	180.10	190.00	+6.682%	4	153	-35.763%
2025-02-12	169.44	178.10	167.84	178.10	+3.951%	17	153	-31.471%
2025-02-11	175.00	175.48	171.33	171.33	+2.987%	90	152	-28.763%
2025-02-10	166.36	166.36	166.36	166.36	+5.291%	1	96	-26.635%
2025-02-07	161.23	161.23	158.00	158.00	-5.173%	4	97	-22.753%
2025-02-06	166.25	166.62	166.25	166.62	-1.139%	2	95	-26.749%
2025-02-05	167.16	168.54	167.16	168.54	+4.553%	2	96	-27.584%
2025-02-03	161.20	161.20	161.20	161.20	-4.502%	1	96	-24.287%
2025-01-31	177.10	179.00	168.80	168.80	+1.975%	18	95	-27.695%
2025-01-30	165.53	165.53	165.53	165.53	+5.205%	1	88	-26.267%
2025-01-29	157.34	157.34	157.34	157.34	+12.081%	1	88	-22.429%
2025-01-28	133.70	140.38	128.50	140.38	-0.440%	7	89	-13.057%
2025-01-27	150.00	150.00	134.00	141.00	-17.010%	27	86	-13.440%
2025-01-24	172.00	172.00	169.00	169.90	-5.084%	20	67	-28.164%
2025-01-23	172.75	179.80	172.75	179.00	-5.789%	14	57	-31.816%
2025-01-22	195.00	195.00	190.00	190.00	-0.892%	3	53	-35.763%
2025-01-21	191.71	191.71	191.71	191.71	-2.303%	1	56	-36.336%
2025-01-16	186.15	196.23	186.15	196.23	+16.457%	5	56	-37.803%
2025-01-15	171.52	171.52	168.50	168.50	-3.714%	4	54	-27.567%
2025-01-14	175.00	175.00	175.00	175.00	-4.215%	1	54	-30.257%
2025-01-10	182.70	182.70	182.70	182.70	+2.353%	2	53	-33.196%
2025-01-08	179.20	179.20	178.46	178.50	-10.750%	3	52	-31.625%
2025-01-06	185.10	200.00	185.10	200.00	+25.156%	28	52	-38.975%
2025-01-03	159.80	159.80	159.80	159.80	+11.127%	2	62	-23.623%
2024-12-31	147.00	147.00	143.80	143.80	-3.152%	3	60	-15.125%
2024-12-30	149.28	149.30	148.00	148.48	-8.746%	6	60	-17.800%
2024-12-26	164.00	164.00	162.55	162.71	+1.605%	3	62	-24.989%
2024-12-23	160.15	160.15	160.14	160.14	-3.355%	2	59	-23.785%
2024-12-20	165.70	165.70	165.70	165.70	-0.313%	1	59	-26.343%
2024-12-19	166.22	166.22	166.22	166.22	-12.192%	1	58	-26.573%
2024-12-18	189.60	189.60	189.15	189.30	+6.991%	10	57	-35.526%
2024-12-17	176.93	176.93	176.93	176.93	+3.857%	1	47	-31.018%
2024-12-16	170.36	170.36	170.36	170.36	+3.625%	1	47	-28.358%
2024-12-13	163.82	164.40	163.82	164.40	+3.853%	6	47	-25.760%
2024-12-06	158.30	158.30	158.30	158.30	-5.323%	6	46	-22.900%
2024-12-04	167.20	167.20	167.20	167.20	+0.120%	3	43	-27.004%
2024-12-03	167.00	167.00	167.00	167.00	+26.621%	3	40	-26.916%
2024-11-27	131.89	131.89	131.89	131.89	-7.885%	1	36	-7.461%
2024-11-25	144.90	144.90	143.18	143.18	-11.101%	3	36	-14.758%
2024-11-14	161.06	161.06	161.06	161.06	+23.892%	1	36	-24.221%
2024-11-13	130.00	130.00	130.00	130.00	-2.985%	2	35	-6.115%
2024-11-12	140.00	140.00	134.00	134.00	-0.741%	4	34	-8.918%
2024-11-08	135.00	135.00	135.00	135.00	+3.846%	2	30	-9.593%
2024-11-06	131.00	131.00	130.00	130.00	-8.231%	2	30	-6.115%
2024-10-31	147.30	147.30	141.66	141.66	-6.279%	2	28	-13.843%
2024-10-30	152.50	152.50	151.15	151.15	-13.629%	2	27	-19.252%
2024-10-21	175.00	175.00	175.00	175.00	+0.114%	1	26	-30.257%
2024-10-18	177.00	177.00	174.80	174.80	+8.571%	8	25	-30.177%
2024-10-17	160.80	161.00	160.80	161.00	+6.222%	4	24	-24.193%
2024-10-16	163.72	163.72	151.57	151.57	-16.260%	9	20	-19.476%
2024-10-15	200.00	206.40	181.00	181.00	0.000%	24	14	-32.569%